Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Oil States International
(NY:
OIS
)
4.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Oct 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 10, 2024
4.830
4.905
4.750
4.850
429,299
+0.04(+0.83%)
Oct 09, 2024
4.930
4.980
4.810
4.810
472,795
-0.20(-3.99%)
Oct 08, 2024
4.910
5.080
4.910
5.010
788,056
-0.15(-2.91%)
Oct 07, 2024
5.110
5.215
5.105
5.160
526,265
+0.05(+0.98%)
Oct 04, 2024
5.060
5.230
5.025
5.110
721,388
+0.11(+2.20%)
Oct 03, 2024
4.750
5.010
4.740
5.000
574,950
+0.25(+5.26%)
Oct 02, 2024
4.740
4.770
4.620
4.750
881,069
+0.11(+2.37%)
Oct 01, 2024
4.550
4.700
4.550
4.640
710,536
+0.04(+0.87%)
Sep 30, 2024
4.570
4.675
4.540
4.600
509,751
+0.02(+0.44%)
Sep 27, 2024
4.520
4.630
4.503
4.580
710,311
+0.12(+2.69%)
Sep 26, 2024
4.510
4.525
4.405
4.460
641,348
-0.14(-3.04%)
Sep 25, 2024
4.790
4.790
4.580
4.600
435,057
-0.21(-4.37%)
Sep 24, 2024
4.920
4.935
4.790
4.810
496,450
-0.01(-0.21%)
Sep 23, 2024
4.890
4.960
4.790
4.820
413,096
+0.00(+0.00%)
Sep 20, 2024
4.860
4.895
4.796
4.820
1,195,810
-0.11(-2.23%)
Sep 19, 2024
4.980
4.980
4.840
4.930
429,783
+0.11(+2.28%)
Sep 18, 2024
4.930
5.020
4.820
4.820
518,563
-0.11(-2.23%)
Sep 17, 2024
4.730
4.940
4.690
4.930
599,484
+0.26(+5.57%)
Sep 16, 2024
4.640
4.680
4.550
4.670
472,588
+0.09(+1.97%)
Sep 13, 2024
4.560
4.615
4.490
4.580
555,756
+0.10(+2.23%)
Sep 12, 2024
4.520
4.580
4.440
4.480
622,461
+0.03(+0.67%)
Sep 11, 2024
4.470
4.475
4.330
4.450
606,357
-0.03(-0.67%)
Sep 10, 2024
4.630
4.680
4.420
4.480
829,264
-0.13(-2.82%)
Sep 09, 2024
4.640
4.690
4.600
4.610
638,435
-0.04(-0.86%)
Sep 06, 2024
4.820
4.895
4.630
4.650
1,036,102
-0.17(-3.53%)
Sep 05, 2024
4.890
4.900
4.790
4.820
677,217
-0.04(-0.82%)
Sep 04, 2024
4.890
4.995
4.850
4.860
604,680
-0.03(-0.61%)
Sep 03, 2024
5.170
5.230
4.860
4.890
848,153
-0.40(-7.56%)
Aug 30, 2024
5.290
5.310
5.200
5.290
396,571
-0.02(-0.38%)
Aug 29, 2024
5.280
5.345
5.205
5.310
483,482
+0.10(+1.92%)
Aug 28, 2024
5.190
5.270
5.140
5.210
425,522
-0.06(-1.14%)
Aug 27, 2024
5.270
5.289
5.180
5.270
453,117
-0.04(-0.75%)
Aug 26, 2024
5.420
5.470
5.260
5.310
671,094
+0.02(+0.38%)
Aug 23, 2024
5.120
5.310
5.120
5.290
765,492
+0.23(+4.55%)
Aug 22, 2024
5.170
5.175
5.060
5.060
575,307
-0.09(-1.75%)
Aug 21, 2024
5.070
5.165
5.040
5.150
552,298
+0.13(+2.59%)
Aug 20, 2024
5.120
5.120
4.955
5.020
723,390
-0.13(-2.52%)
Aug 19, 2024
5.100
5.235
5.100
5.150
746,644
+0.08(+1.58%)
Aug 16, 2024
5.020
5.130
5.015
5.070
489,523
+0.01(+0.20%)
Aug 15, 2024
4.990
5.150
4.963
5.060
789,642
+0.15(+3.05%)
Aug 14, 2024
4.860
4.950
4.760
4.910
773,413
+0.08(+1.66%)
Aug 13, 2024
4.870
4.890
4.795
4.830
595,475
-0.06(-1.23%)
Aug 12, 2024
4.860
4.940
4.730
4.890
705,608
+0.09(+1.87%)
Aug 09, 2024
4.920
4.990
4.785
4.800
654,528
-0.11(-2.24%)
Aug 08, 2024
5.010
5.050
4.865
4.910
889,977
-0.03(-0.61%)
Aug 07, 2024
5.150
5.200
4.850
4.940
1,218,604
-0.10(-1.98%)
Aug 06, 2024
5.060
5.130
4.970
5.040
1,103,223
-0.01(-0.20%)
Aug 05, 2024
5.030
5.100
4.890
5.050
1,272,534
-0.28(-5.25%)
Aug 02, 2024
5.380
5.440
5.255
5.330
1,533,243
-0.27(-4.82%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.